Caterpillar CDR (CAD Hedged) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.860	52.490	51.760	52.370	52.370	34,700
2026-10-15	50.870	52.320	49.990	52.320	52.320	6,700
2026-10-14	54.140	54.230	52.650	53.000	53.000	10,700
2026-10-13	55.670	55.940	53.540	54.620	54.620	14,700
2026-10-09	56.590	56.850	56.140	56.690	56.690	46,800
2026-10-08	57.530	57.620	55.900	56.290	56.290	11,300
2026-10-07	59.660	59.660	57.100	57.470	57.470	5,500
2026-10-06	60.690	62.030	60.690	61.170	61.170	8,000
2026-10-05	59.540	60.570	58.680	60.050	60.050	4,000
2026-10-02	59.910	60.150	59.420	60.030	60.030	3,200
2026-10-01	57.500	58.600	56.900	58.590	58.590	5,800
2026-09-30	58.350	58.370	57.560	57.610	57.610	5,100
2026-09-29	58.340	58.690	57.950	58.610	58.610	5,700
2026-09-28	58.160	58.490	57.770	58.360	58.360	4,900
2026-09-25	57.750	58.240	57.440	58.240	58.240	13,200
2026-09-24	56.380	57.310	56.380	57.060	57.060	7,200
2026-09-23	56.880	57.570	56.870	57.570	57.570	2,300
2026-09-22	57.160	57.310	56.970	57.260	57.260	8,000
2026-09-21	57.590	58.110	57.260	57.930	57.930	9,700
2026-09-18	56.840	57.210	56.830	57.210	57.210	3,600
2026-09-17	57.420	57.430	56.540	56.540	56.540	2,000
2026-09-16	56.390	56.390	55.300	55.330	55.330	2,500
2026-09-15	55.980	56.000	55.120	55.380	55.380	6,000
2026-09-14	55.430	56.290	54.880	55.750	55.750	4,200
2026-09-11	58.080	58.370	57.930	58.340	58.340	700
2026-09-10	57.290	57.490	56.780	57.080	57.080	8,300
2026-09-09	58.670	58.680	57.860	57.920	57.920	3,600
2026-09-08	58.080	58.800	58.080	58.420	58.420	9,100
2026-09-04	56.940	58.130	56.940	57.630	57.630	22,520
2026-09-03	55.880	56.790	55.590	56.400	56.400	9,000
2026-09-02	55.060	56.290	54.890	56.250	56.250	2,100
2026-09-01	56.060	56.060	55.000	55.360	55.360	1,500
2026-08-31	56.510	56.550	56.240	56.550	56.550	2,100
2026-08-28	57.420	57.420	56.880	56.880	56.880	300
2026-08-27	58.800	58.800	57.560	57.940	57.940	1,300
2026-08-26	58.470	58.470	58.470	58.470	58.470	100
2026-08-25	57.850	57.860	57.290	57.700	57.700	2,500
2026-08-24	58.000	58.000	57.150	57.220	57.220	500
2026-08-21	58.590	58.590	58.590	58.590	58.590	200
2026-08-20	57.470	58.010	57.110	57.230	57.230	4,800
2026-08-19	59.670	59.670	57.330	57.480	57.480	6,900
2026-08-18	60.940	61.070	59.400	59.800	59.800	4,500
2026-08-17	61.570	62.940	61.090	62.720	62.720	3,758
2026-08-14	61.540	61.540	60.660	60.900	60.900	2,500
2026-08-13	61.130	61.170	60.410	60.830	60.830	6,000
2026-08-12	61.410	61.620	60.850	60.910	60.910	5,400
2026-08-11	60.670	60.670	60.390	60.390	60.390	400
2026-08-10	59.940	59.940	59.540	59.540	59.540	4,900
2026-08-07	61.210	61.210	59.670	59.810	59.810	2,400
2026-08-06	61.590	62.320	61.280	61.330	61.330	6,200
2026-08-05	62.700	64.120	62.040	62.040	62.040	3,800
2026-08-04	64.230	64.280	61.650	62.720	62.720	11,000
2026-07-31	59.830	59.830	57.490	58.120	58.120	1,800
2026-07-30	57.640	57.970	57.210	57.210	57.210	1,800
2026-07-29	57.900	58.260	55.300	56.220	56.220	15,600
2026-07-28	59.130	59.770	58.870	59.730	59.730	28,100
2026-07-27	63.360	63.460	59.840	61.770	61.770	6,600
2026-07-24	63.220	63.680	62.890	63.480	63.480	2,600
2026-07-23	63.640	64.310	63.640	63.830	63.830	6,400
2026-07-22	62.610	62.610	62.610	62.610	62.610	2,700

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.1142 USD
2026-04-20	0.1081 USD
2026-01-20	0.1061 USD
2025-10-20	0.1086 USD
2025-07-21	0.1104 USD
2025-04-21	0.1035 USD
2025-01-21	0.1021 USD
2024-10-21	0.1055 USD
2024-07-22	0.1042 USD
2024-04-19	0.0960 USD
2024-01-19	0.0969 USD
2023-10-20	0.0978 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.